ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-03-06 2977 top30,price

Browse Source
This commit is contained in:
ened
2025-03-06 18:11:45 +09:00
parent f315407e90
commit bf9eeb39e8
2977 changed files with 32064 additions and 2736 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
282330/price/prices-20250301.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250306,161025,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101500,1500,2,1.50,3777437800,37217,89.77,99900,102200,99800,130000,70000,100000,101497.64,28.71,0,17708,101800,100900,100300,99400,98800,100600,99100,173,30000,1000,78000,100,1,17283906,17543,8.96,1.63,12,0.22,11331.00,62265.00,136200,20240508,-25.48,98000,20241209,3.57,107400,-5.49,20250221,98800,2.73,20250304,136200,-25.48,20240508,98000,3.57,20241209,0.34,N,282330,1000,172 억,,4961820,N,N,188,N,00,N
20250306,151025,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101100,1100,2,1.10,3393353000,33428,80.63,99900,102200,99800,130000,70000,100000,101512.30,28.71,0,17043,101800,100900,100300,99400,98800,100600,99100,173,30000,1000,78000,100,1,17283906,17474,8.92,1.62,12,0.19,11331.00,62265.00,136200,20240508,-25.77,98000,20241209,3.16,107400,-5.87,20250221,98800,2.33,20250304,136200,-25.77,20240508,98000,3.16,20241209,0.34,N,282330,1000,172 억,,4961820,N,N,350,N,00,N
20250306,141024,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101700,1700,2,1.70,2763828850,27203,65.61,99900,102200,99800,130000,70000,100000,101600.15,28.71,0,14031,101800,100900,100300,99400,98800,100600,99100,173,30000,1000,78000,100,1,17283906,17578,8.98,1.63,12,0.16,11331.00,62265.00,136200,20240508,-25.33,98000,20241209,3.78,107400,-5.31,20250221,98800,2.94,20250304,136200,-25.33,20240508,98000,3.78,20241209,0.34,N,282330,1000,172 억,,4961820,N,N,350,N,00,N
20250306,131025,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,102000,2000,2,2.00,2488724300,24503,59.10,99900,102200,99800,130000,70000,100000,101568.15,28.71,0,12456,101800,100900,100300,99400,98800,100600,99100,173,30000,1000,78000,100,1,17283906,17630,9.00,1.64,12,0.14,11331.00,62265.00,136200,20240508,-25.11,98000,20241209,4.08,107400,-5.03,20250221,98800,3.24,20250304,136200,-25.11,20240508,98000,4.08,20241209,0.34,N,282330,1000,172 억,,4961820,N,N,350,N,00,N
20250306,121024,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101800,1800,2,1.80,2304920500,22699,54.75,99900,102200,99800,130000,70000,100000,101542.82,28.71,0,11439,101800,100900,100300,99400,98800,100600,99100,173,30000,1000,78000,100,1,17283906,17595,8.98,1.63,12,0.13,11331.00,62265.00,136200,20240508,-25.26,98000,20241209,3.88,107400,-5.21,20250221,98800,3.04,20250304,136200,-25.26,20240508,98000,3.88,20241209,0.34,N,282330,1000,172 억,,4961820,N,N,350,N,00,N
20250306,111021,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101800,1800,2,1.80,2065701700,20349,49.08,99900,102200,99800,130000,70000,100000,101513.67,28.71,0,10680,101800,100900,100300,99400,98800,100600,99100,173,30000,1000,78000,100,1,17283906,17595,8.98,1.63,12,0.12,11331.00,62265.00,136200,20240508,-25.26,98000,20241209,3.88,107400,-5.21,20250221,98800,3.04,20250304,136200,-25.26,20240508,98000,3.88,20241209,0.34,N,282330,1000,172 억,,4961820,N,N,350,N,00,N
20250306,101023,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101100,1100,2,1.10,1133084200,11192,26.99,99900,101900,99800,130000,70000,100000,101240.55,28.71,0,4736,101800,100900,100300,99400,98800,100600,99100,173,30000,1000,78000,100,1,17283906,17474,8.92,1.62,12,0.06,11331.00,62265.00,136200,20240508,-25.77,98000,20241209,3.16,107400,-5.87,20250221,98800,2.33,20250304,136200,-25.77,20240508,98000,3.16,20241209,0.34,N,282330,1000,172 억,,4961820,N,N,350,N,00,N
20250306,091027,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,101500,1500,2,1.50,380514900,3776,9.11,99900,101500,99800,130000,70000,100000,100771.95,28.71,0,2050,101800,100900,100300,99400,98800,100600,99100,173,30000,1000,78000,100,1,17283906,17543,8.96,1.63,12,0.02,11331.00,62265.00,136200,20240508,-25.48,98000,20241209,3.57,107400,-5.49,20250221,98800,2.73,20250304,136200,-25.48,20240508,98000,3.57,20241209,0.34,N,282330,1000,172 억,,4961820,N,N,350,N,00,N
20250305,161012,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,100000,500,2,0.50,3736068900,37185,81.66,100200,101200,99700,129300,69700,99500,100472.51,28.69,0,-1258,101566,100532,99666,98632,97766,100100,98200,173,29800,1000,77610,100,1,17283906,17284,8.83,1.61,12,0.22,11331.00,62265.00,136200,20240508,-26.58,98000,20241209,2.04,107400,-6.89,20250221,98800,1.21,20250304,136200,-26.58,20240508,98000,2.04,20241209,0.33,N,282330,1000,172 억,,4959240,N,N,350,N,00,N
20250305,151016,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,99900,400,2,0.40,3267415900,32495,71.36,100200,101200,99800,129300,69700,99500,100551.34,28.69,0,-468,101566,100532,99666,98632,97766,100100,98200,173,29800,1000,77610,100,1,17283906,17267,8.82,1.60,12,0.19,11331.00,62265.00,136200,20240508,-26.65,98000,20241209,1.94,107400,-6.98,20250221,98800,1.11,20250304,136200,-26.65,20240508,98000,1.94,20241209,0.33,N,282330,1000,172 억,,4959240,N,N,23,N,00,N
20250305,141015,55,40.00,KOSPI200,,유통,N,N,N,Y,40,N,100600,1100,2,1.11,2297532850,22817,50.11,100200,101200,100000,129300,69700,99500,100693.91,28.69,0,3142,101566,100532,99666,98632,97766,100100,98200,173,29800,1000,77610,100,1,17283906,17388,8.88,1.62,12,0.13,11331.00,62265.00,136200,20240508,-26.14,98000,20241209,2.65,107400,-6.33,20250221,98800,1.82,20250304,136200,-26.14,20240508,98000,2.65,20241209,0.33,N,282330,1000,172 억,,4959240,N,N,23,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250306 161025 55 40.00 KOSPI200 유통 N N N Y 40 N 101500 1500 2 1.50 3777437800 37217 89.77 99900 102200 99800 130000 70000 100000 101497.64 28.71 0 17708 101800 100900 100300 99400 98800 100600 99100 173 30000 1000 78000 100 1 17283906 17543 8.96 1.63 12 0.22 11331.00 62265.00 136200 20240508 -25.48 98000 20241209 3.57 107400 -5.49 20250221 98800 2.73 20250304 136200 -25.48 20240508 98000 3.57 20241209 0.34 N 282330 1000 172 억 4961820 N N 188 N 00 N
3 20250306 151025 55 40.00 KOSPI200 유통 N N N Y 40 N 101100 1100 2 1.10 3393353000 33428 80.63 99900 102200 99800 130000 70000 100000 101512.30 28.71 0 17043 101800 100900 100300 99400 98800 100600 99100 173 30000 1000 78000 100 1 17283906 17474 8.92 1.62 12 0.19 11331.00 62265.00 136200 20240508 -25.77 98000 20241209 3.16 107400 -5.87 20250221 98800 2.33 20250304 136200 -25.77 20240508 98000 3.16 20241209 0.34 N 282330 1000 172 억 4961820 N N 350 N 00 N
4 20250306 141024 55 40.00 KOSPI200 유통 N N N Y 40 N 101700 1700 2 1.70 2763828850 27203 65.61 99900 102200 99800 130000 70000 100000 101600.15 28.71 0 14031 101800 100900 100300 99400 98800 100600 99100 173 30000 1000 78000 100 1 17283906 17578 8.98 1.63 12 0.16 11331.00 62265.00 136200 20240508 -25.33 98000 20241209 3.78 107400 -5.31 20250221 98800 2.94 20250304 136200 -25.33 20240508 98000 3.78 20241209 0.34 N 282330 1000 172 억 4961820 N N 350 N 00 N
5 20250306 131025 55 40.00 KOSPI200 유통 N N N Y 40 N 102000 2000 2 2.00 2488724300 24503 59.10 99900 102200 99800 130000 70000 100000 101568.15 28.71 0 12456 101800 100900 100300 99400 98800 100600 99100 173 30000 1000 78000 100 1 17283906 17630 9.00 1.64 12 0.14 11331.00 62265.00 136200 20240508 -25.11 98000 20241209 4.08 107400 -5.03 20250221 98800 3.24 20250304 136200 -25.11 20240508 98000 4.08 20241209 0.34 N 282330 1000 172 억 4961820 N N 350 N 00 N
6 20250306 121024 55 40.00 KOSPI200 유통 N N N Y 40 N 101800 1800 2 1.80 2304920500 22699 54.75 99900 102200 99800 130000 70000 100000 101542.82 28.71 0 11439 101800 100900 100300 99400 98800 100600 99100 173 30000 1000 78000 100 1 17283906 17595 8.98 1.63 12 0.13 11331.00 62265.00 136200 20240508 -25.26 98000 20241209 3.88 107400 -5.21 20250221 98800 3.04 20250304 136200 -25.26 20240508 98000 3.88 20241209 0.34 N 282330 1000 172 억 4961820 N N 350 N 00 N
7 20250306 111021 55 40.00 KOSPI200 유통 N N N Y 40 N 101800 1800 2 1.80 2065701700 20349 49.08 99900 102200 99800 130000 70000 100000 101513.67 28.71 0 10680 101800 100900 100300 99400 98800 100600 99100 173 30000 1000 78000 100 1 17283906 17595 8.98 1.63 12 0.12 11331.00 62265.00 136200 20240508 -25.26 98000 20241209 3.88 107400 -5.21 20250221 98800 3.04 20250304 136200 -25.26 20240508 98000 3.88 20241209 0.34 N 282330 1000 172 억 4961820 N N 350 N 00 N
8 20250306 101023 55 40.00 KOSPI200 유통 N N N Y 40 N 101100 1100 2 1.10 1133084200 11192 26.99 99900 101900 99800 130000 70000 100000 101240.55 28.71 0 4736 101800 100900 100300 99400 98800 100600 99100 173 30000 1000 78000 100 1 17283906 17474 8.92 1.62 12 0.06 11331.00 62265.00 136200 20240508 -25.77 98000 20241209 3.16 107400 -5.87 20250221 98800 2.33 20250304 136200 -25.77 20240508 98000 3.16 20241209 0.34 N 282330 1000 172 억 4961820 N N 350 N 00 N
9 20250306 091027 55 40.00 KOSPI200 유통 N N N Y 40 N 101500 1500 2 1.50 380514900 3776 9.11 99900 101500 99800 130000 70000 100000 100771.95 28.71 0 2050 101800 100900 100300 99400 98800 100600 99100 173 30000 1000 78000 100 1 17283906 17543 8.96 1.63 12 0.02 11331.00 62265.00 136200 20240508 -25.48 98000 20241209 3.57 107400 -5.49 20250221 98800 2.73 20250304 136200 -25.48 20240508 98000 3.57 20241209 0.34 N 282330 1000 172 억 4961820 N N 350 N 00 N
10 20250305 161012 55 40.00 KOSPI200 유통 N N N Y 40 N 100000 500 2 0.50 3736068900 37185 81.66 100200 101200 99700 129300 69700 99500 100472.51 28.69 0 -1258 101566 100532 99666 98632 97766 100100 98200 173 29800 1000 77610 100 1 17283906 17284 8.83 1.61 12 0.22 11331.00 62265.00 136200 20240508 -26.58 98000 20241209 2.04 107400 -6.89 20250221 98800 1.21 20250304 136200 -26.58 20240508 98000 2.04 20241209 0.33 N 282330 1000 172 억 4959240 N N 350 N 00 N
11 20250305 151016 55 40.00 KOSPI200 유통 N N N Y 40 N 99900 400 2 0.40 3267415900 32495 71.36 100200 101200 99800 129300 69700 99500 100551.34 28.69 0 -468 101566 100532 99666 98632 97766 100100 98200 173 29800 1000 77610 100 1 17283906 17267 8.82 1.60 12 0.19 11331.00 62265.00 136200 20240508 -26.65 98000 20241209 1.94 107400 -6.98 20250221 98800 1.11 20250304 136200 -26.65 20240508 98000 1.94 20241209 0.33 N 282330 1000 172 억 4959240 N N 23 N 00 N
12 20250305 141015 55 40.00 KOSPI200 유통 N N N Y 40 N 100600 1100 2 1.11 2297532850 22817 50.11 100200 101200 100000 129300 69700 99500 100693.91 28.69 0 3142 101566 100532 99666 98632 97766 100100 98200 173 29800 1000 77610 100 1 17283906 17388 8.88 1.62 12 0.13 11331.00 62265.00 136200 20240508 -26.14 98000 20241209 2.65 107400 -6.33 20250221 98800 1.82 20250304 136200 -26.14 20240508 98000 2.65 20241209 0.33 N 282330 1000 172 억 4959240 N N 23 N 00 N